Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 4897 4906 4790 4809 23,093,900 -76.45(-1.56%)
Jun 29, 2009 4768 4901 4763 4885 21,406,800 +108.62(+2.27%)
Jun 26, 2009 4818 4867 4754 4776 22,572,600 -24.09(-0.50%)
Jun 25, 2009 4838 4838 4720 4801 23,083,200 -35.45(-0.73%)
Jun 24, 2009 4729 4840 4698 4836 26,187,600 +128.86(+2.74%)
Jun 23, 2009 4680 4753 4670 4707 26,326,200 +13.75(+0.29%)
Jun 22, 2009 4837 4846 4693 4693 29,320,600 -146.06(-3.02%)
Jun 19, 2009 4845 4879 4816 4839 77,798,704 +1.98(+0.04%)
Jun 18, 2009 4810 4859 4769 4837 29,091,500 +37.50(+0.78%)
Jun 17, 2009 4883 4887 4761 4800 35,484,400 -90.74(-1.86%)
Jun 16, 2009 4900 4934 4870 4891 22,942,900 +0.78(+0.02%)
Jun 15, 2009 5051 5051 4886 4890 26,581,700 -179.30(-3.54%)
Jun 12, 2009 5098 5109 5044 5069 21,757,100 -38.02(-0.74%)
Jun 11, 2009 5040 5121 5038 5107 18,470,800 +56.08(+1.11%)
Jun 10, 2009 5048 5133 5035 5051 25,758,300 +53.32(+1.07%)
Jun 09, 2009 5018 5064 4982 4998 22,523,100 -6.86(-0.14%)
Jun 08, 2009 5061 5061 4970 5005 23,045,100 -72.31(-1.42%)
Jun 05, 2009 5093 5165 5048 5077 28,218,400 +12.23(+0.24%)
Jun 04, 2009 5060 5121 5044 5065 25,630,900 +10.27(+0.20%)
Jun 03, 2009 5150 5158 5037 5055 24,432,900 -89.53(-1.74%)
Jun 02, 2009 5116 5178 5096 5144 28,685,700 +1.50(+0.03%)
Jun 01, 2009 4992 5157 4991 5143 25,664,400 +201.74(+4.08%)
May 29, 2009 4965 5010 4928 4941 31,082,100 +7.94(+0.16%)
May 28, 2009 4959 4987 4885 4933 24,783,900 -67.89(-1.36%)
May 27, 2009 5002 5036 4963 5001 26,856,100 +15.17(+0.30%)
May 26, 2009 4891 4994 4803 4986 28,322,300 +67.15(+1.37%)
May 25, 2009 4936 4942 4830 4918 14,518,100 -0.30(-0.01%)
May 22, 2009 4905 4965 4869 4919 21,895,600 +18.08(+0.37%)
May 21, 2009 4997 4997 4875 4901 22,499,200 -138.27(-2.74%)
May 20, 2009 4954 5061 4950 5039 38,091,800 +79.32(+1.60%)
May 19, 2009 4875 5005 4875 4960 41,785,900 +107.66(+2.22%)
May 18, 2009 4703 4859 4656 4852 31,398,700 +114.46(+2.42%)
May 15, 2009 4757 4777 4685 4738 40,828,900 -0.97(-0.02%)
May 14, 2009 4728 4745 4653 4738 33,112,400 +10.86(+0.23%)
May 13, 2009 4865 4881 4714 4728 42,857,000 -126.50(-2.61%)
May 12, 2009 4837 4927 4822 4854 34,664,400 -12.80(-0.26%)
May 11, 2009 4907 4918 4832 4867 30,918,800 -46.99(-0.96%)
May 08, 2009 4852 4966 4847 4914 38,264,700 +109.80(+2.29%)
May 07, 2009 4899 4980 4792 4804 45,458,000 -76.61(-1.57%)
May 06, 2009 4849 4946 4828 4881 40,863,000 +27.68(+0.57%)
May 05, 2009 4897 4928 4844 4853 35,811,100 -49.42(-1.01%)
May 04, 2009 4790 4909 4782 4902 29,193,200 +133.00(+2.79%)
May 01, 2009 4769 4769 4769 4769 0 +0.00(+0.00%)
Apr 30, 2009 4733 4837 4710 4769 49,521,800 +64.89(+1.38%)
Apr 29, 2009 4617 4722 4612 4705 41,385,000 +97.14(+2.11%)
Apr 28, 2009 4660 4661 4548 4607 36,019,500 -86.65(-1.85%)
Apr 27, 2009 4625 4713 4572 4694 31,630,000 +19.75(+0.42%)
Apr 24, 2009 4545 4675 4543 4674 34,329,100 +136.11(+3.00%)
Apr 23, 2009 4565 4609 4524 4538 38,219,200 -56.21(-1.22%)
Apr 22, 2009 4509 4595 4456 4594 42,175,700 +92.79(+2.06%)
Apr 21, 2009 4489 4543 4391 4502 43,229,700 +15.33(+0.34%)
Apr 20, 2009 4656 4668 4471 4486 34,182,100 -190.54(-4.07%)
Apr 17, 2009 4622 4686 4591 4677 49,733,300 +67.38(+1.46%)
Apr 16, 2009 4570 4645 4532 4609 26,669,700 +59.67(+1.31%)
Apr 15, 2009 4528 4559 4488 4550 23,441,300 -7.22(-0.16%)
Apr 14, 2009 4489 4584 4461 4557 31,983,500 +65.89(+1.47%)
Apr 13, 2009 4491 4491 4491 4491 0 +0.00(+0.00%)
Apr 10, 2009 4397 4511 4378 4491 0 +0.00(+0.00%)
Apr 09, 2009 4397 4511 4378 4491 29,713,000 +133.20(+3.06%)
Apr 08, 2009 4286 4377 4229 4358 26,723,500 +35.42(+0.82%)
Apr 07, 2009 4359 4379 4276 4322 25,774,700 -27.31(-0.63%)
Apr 06, 2009 4422 4457 4306 4350 32,710,900 -35.18(-0.80%)
Apr 03, 2009 4353 4456 4335 4385 38,642,300 +3.07(+0.07%)
Apr 02, 2009 4174 4405 4173 4382 46,661,200 +250.85(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.